Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sanofi-Aventis S.A. ADR (NY: SNY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 31.64 31.79 31.34 31.37 942,433 -0.19(-0.60%)
Jun 27, 2013 31.54 32.08 31.55 31.55 2,599,164 +0.01(+0.04%)
Jun 26, 2013 31.26 31.54 31.13 31.54 1,980,543 +1.24(+4.08%)
Jun 25, 2013 30.36 30.44 30.04 30.31 3,394,801 -0.24(-0.78%)
Jun 24, 2013 30.34 30.74 30.30 30.54 2,788,843 -0.72(-2.32%)
Jun 21, 2013 31.27 31.43 30.93 31.27 3,168,747 +0.27(+0.88%)
Jun 20, 2013 31.63 31.69 30.92 30.99 2,462,852 -1.52(-4.68%)
Jun 19, 2013 33.16 33.29 32.46 32.52 889,739 -0.71(-2.13%)
Jun 18, 2013 33.19 33.30 33.07 33.22 954,349 -0.28(-0.84%)
Jun 17, 2013 33.61 33.78 33.42 33.50 2,076,786 +0.78(+2.38%)
Jun 14, 2013 32.77 32.94 32.56 32.72 615,196 -0.15(-0.46%)
Jun 13, 2013 32.40 32.88 32.31 32.88 609,734 +0.29(+0.88%)
Jun 12, 2013 32.94 33.02 32.54 32.59 1,488,380 +0.32(+1.00%)
Jun 11, 2013 32.11 32.46 32.06 32.27 914,075 -0.18(-0.56%)
Jun 10, 2013 32.58 32.63 32.38 32.45 772,068 -0.05(-0.15%)
Jun 07, 2013 32.20 32.80 32.12 32.50 1,138,166 +0.23(+0.72%)
Jun 06, 2013 32.02 32.39 31.89 32.27 4,360,000 +0.22(+0.68%)
Jun 05, 2013 32.19 32.27 31.91 32.05 2,301,237 -0.53(-1.63%)
Jun 04, 2013 32.38 32.65 32.22 32.58 1,473,298 +0.17(+0.53%)
Jun 03, 2013 32.41 32.55 31.97 32.41 2,438,602 +0.08(+0.24%)
May 31, 2013 32.86 33.00 32.33 32.33 2,234,021 -0.91(-2.73%)
May 30, 2013 33.28 33.53 33.24 33.24 823,736 +0.13(+0.39%)
May 29, 2013 33.42 33.43 32.83 33.11 1,502,062 -0.64(-1.89%)
May 28, 2013 33.87 34.06 33.75 33.75 4,350,012 +0.34(+1.02%)
May 24, 2013 33.37 33.42 33.10 33.41 2,201,792 +0.18(+0.55%)
May 23, 2013 33.10 33.58 33.03 33.22 1,945,871 -0.30(-0.89%)
May 22, 2013 33.53 34.01 33.33 33.52 1,802,362 +0.00(+0.00%)
May 21, 2013 33.08 33.52 33.00 33.52 2,568,463 +0.74(+2.25%)
May 20, 2013 32.97 33.13 32.78 32.78 1,596,657 -0.40(-1.21%)
May 17, 2013 32.91 33.30 32.90 33.19 2,703,295 +0.18(+0.53%)
May 16, 2013 33.19 33.48 32.94 33.01 2,107,918 -0.16(-0.50%)
May 15, 2013 32.91 33.32 32.86 33.17 1,149,034 -0.21(-0.64%)
May 13, 2013 33.29 33.56 33.22 33.39 959,208 -0.08(-0.24%)
May 10, 2013 33.52 33.59 33.31 33.47 1,536,900 +0.40(+1.22%)
May 09, 2013 33.07 33.25 33.00 33.06 911,941 -0.30(-0.89%)
May 08, 2013 33.36 33.54 33.25 33.36 1,373,352 +0.71(+2.16%)
May 07, 2013 32.84 32.86 32.53 32.66 2,248,101 +0.36(+1.11%)
May 06, 2013 32.61 32.70 32.26 32.30 1,765,691 -0.49(-1.50%)
May 03, 2013 32.60 32.82 32.54 32.79 2,699,418 +0.38(+1.16%)
May 02, 2013 31.48 32.41 31.46 32.41 3,716,029 +1.26(+4.03%)
May 01, 2013 31.36 31.57 31.05 31.16 2,753,615 -0.28(-0.90%)
Apr 30, 2013 32.02 32.18 31.44 31.44 3,420,485 -0.68(-2.11%)
Apr 29, 2013 32.08 32.25 31.81 32.12 3,702,155 +0.67(+2.14%)
Apr 26, 2013 31.40 31.63 31.45 31.45 3,456,557 +0.04(+0.13%)
Apr 25, 2013 31.80 31.90 31.39 31.40 4,106,653 -0.85(-2.65%)
Apr 24, 2013 32.34 32.40 32.11 32.26 3,583,400 +0.27(+0.85%)
Apr 23, 2013 31.76 32.15 31.74 31.99 4,431,791 +0.90(+2.90%)
Apr 22, 2013 30.96 31.13 30.64 31.09 9,272,456 -0.12(-0.40%)
Apr 19, 2013 30.96 31.23 30.89 31.21 2,048,950 +0.24(+0.78%)
Apr 18, 2013 31.02 31.07 30.74 30.97 2,049,666 +0.06(+0.21%)
Apr 17, 2013 31.40 31.44 30.61 30.90 8,872,371 -1.14(-3.55%)
Apr 16, 2013 31.93 32.11 31.78 32.04 20,642,374 +0.32(+1.02%)
Apr 15, 2013 31.46 31.76 31.42 31.72 15,544,609 +0.82(+2.65%)
Apr 12, 2013 30.73 30.90 30.50 30.90 1,803,147 -0.11(-0.36%)
Apr 11, 2013 30.87 31.23 30.77 31.01 1,791,844 +0.22(+0.73%)
Apr 10, 2013 30.48 30.80 30.45 30.79 2,089,720 +0.41(+1.34%)
Apr 09, 2013 30.33 30.45 30.04 30.38 6,272,559 +0.32(+1.08%)
Apr 08, 2013 30.14 30.16 29.82 30.05 3,062,731 +0.20(+0.67%)
Apr 05, 2013 29.48 29.99 29.44 29.85 4,785,242 -0.39(-1.29%)
Apr 04, 2013 29.93 30.24 29.85 30.24 3,139,410 -0.19(-0.64%)
Apr 03, 2013 30.49 30.70 30.28 30.44 8,858,408 -0.18(-0.60%)
Apr 02, 2013 30.27 30.68 30.20 30.62 2,684,200 +0.59(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.